EFC - Ellington Financial LLC

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 201715.7815.7815.6015.6515.6553,541
Oct 20, 201715.6515.8015.6315.7315.7377,600
Oct 19, 201715.6315.6515.5815.6515.6540,500
Oct 18, 201715.5815.6515.5815.6415.6430,500
Oct 17, 201715.6515.6515.5615.6215.6254,900
Oct 16, 201715.6015.6515.6015.6115.6184,800
Oct 13, 201715.6915.7415.6015.6515.6544,100
Oct 12, 201715.6515.6615.5615.6115.6136,800
Oct 11, 201715.6415.6715.5915.6315.6363,100
Oct 10, 201715.6915.7115.6115.6315.6339,400
Oct 09, 201715.6815.7515.5415.7015.7062,900
Oct 06, 201715.7215.7315.6015.6715.6716,200
Oct 05, 201715.7615.8415.7015.7515.7547,700
Oct 04, 201715.7515.7915.7015.7215.7232,500
Oct 03, 201715.7515.8015.7315.7415.74109,800
Oct 02, 201715.7715.8315.7415.8115.8124,500
Sep 29, 201715.7415.8515.7315.7915.7966,100
Sep 28, 201715.6815.7415.6515.7215.7224,400
Sep 27, 201715.7415.7815.6015.6915.6967,100
Sep 26, 201715.6715.7815.6715.7015.7034,600
Sep 25, 201715.6515.7915.6215.7315.7368,100
Sep 22, 201715.6915.8015.6915.7315.7327,600
Sep 21, 201715.7015.7015.6015.6815.6844,000
Sep 20, 201715.7415.7715.6115.6515.6586,300
Sep 19, 201715.6915.8015.6815.7515.7556,700
Sep 18, 201715.7815.7815.6115.6715.67107,100
Sep 15, 201715.6815.6815.5615.6115.61125,600
Sep 14, 201715.5115.6015.5115.5715.5776,000
Sep 13, 201715.6115.6215.5115.5215.52315,000
Sep 12, 201715.6015.6315.6015.6015.6052,800
Sep 11, 201715.6015.6715.5615.6015.60128,600
Sep 08, 201715.3915.6015.3315.5515.5558,100
Sep 07, 201715.5015.5415.3115.3615.36164,400
Sep 06, 201715.6415.7215.5115.5215.5297,600
Sep 05, 201715.7515.8415.5915.6415.6495,600
Sep 01, 201715.8815.8915.7115.8415.8435,300
Aug 31, 201715.6516.0215.5815.8515.851,112,600
Aug 30, 201715.6415.7515.6015.6715.67112,400
Aug 30, 20170.45 Dividend
Aug 29, 201716.1016.1416.0216.0215.57257,200
Aug 28, 201716.1516.1816.0516.1515.7069,200
Aug 25, 201716.1016.2516.0116.0515.6082,900
Aug 24, 201716.0216.0715.9816.0415.5966,800
Aug 23, 201715.9716.1615.9716.0215.5757,600
Aug 22, 201716.0716.1015.9916.0415.5967,500
Aug 21, 201716.0216.0515.9415.9715.52122,700
Aug 18, 201716.0216.1716.0116.0215.5744,700
Aug 17, 201716.1216.2116.0416.0415.5930,100
Aug 16, 201716.2116.2316.1016.1215.6761,700
Aug 15, 201716.2616.2916.2016.2015.7443,200
Aug 14, 201716.2616.3516.2016.2215.7661,100
Aug 11, 201715.9016.3015.9016.2515.7954,900
Aug 10, 201716.2816.3416.1716.2515.7985,300
Aug 09, 201716.2116.3816.0516.3215.8664,700
Aug 08, 201716.0116.3016.0116.2515.79345,200
Aug 07, 201716.0916.1116.0116.0215.5773,100
Aug 04, 201716.2016.2016.0116.1015.65100,600
Aug 03, 201716.1816.2316.1516.1615.7174,300
Aug 02, 201716.2516.3016.1716.2615.8099,400
Aug 01, 201716.1016.2616.1016.2115.75111,700
Jul 31, 201716.1116.1316.0816.1015.6547,400
Jul 28, 201716.0016.1216.0016.1015.6557,500
Jul 27, 201716.1016.1316.1016.1015.6568,400
Jul 26, 201716.1016.1516.0616.0915.6462,700
Jul 25, 201716.1616.2716.0516.1115.6661,900
Jul 24, 201716.1516.1716.0616.0915.6448,300
Jul 21, 201716.1616.2316.1216.1415.69111,300
Jul 20, 201716.1416.1616.1016.1615.7138,400
Jul 19, 201716.0416.1816.0116.1315.6847,400
Jul 18, 201716.1316.1416.0216.0515.6047,300
Jul 17, 201716.1916.3116.1116.1515.7067,300
Jul 14, 201716.1116.3416.1116.2515.7954,900
Jul 13, 201716.1116.1516.0316.1115.6641,900
Jul 12, 201716.2816.2816.0516.1315.68109,600
Jul 11, 201716.1216.2316.1116.2015.7457,200
Jul 10, 201716.2016.3016.0516.1215.67123,800
Jul 07, 201716.3016.3016.1516.2015.7455,900
Jul 06, 201716.1916.3116.1916.2815.8240,000
Jul 05, 201716.3116.3416.2016.2815.8237,300
Jul 03, 201716.2516.3816.2016.3215.8624,000
Jun 30, 201716.3816.3816.1416.2115.7592,300
Jun 29, 201716.2616.3616.1516.2915.83187,600
Jun 28, 201716.3516.4216.2616.2615.8032,300
Jun 27, 201716.3316.4016.2316.3115.8567,100
Jun 26, 201716.5416.5416.2916.3415.88117,000
Jun 23, 201716.3616.5516.3216.5416.0858,300
Jun 22, 201716.4816.4916.3316.4115.9546,600
Jun 21, 201716.5316.6016.4316.4716.0144,500
Jun 20, 201716.5816.6016.5216.5616.0951,300
Jun 19, 201716.7516.7516.5016.5516.0985,600
Jun 16, 201716.7416.7416.6016.7216.2583,000
Jun 15, 201716.6416.7016.5816.6516.1874,900
Jun 14, 201716.6916.7916.5716.6416.1752,300
Jun 13, 201716.7716.7816.6216.7516.2851,300
Jun 12, 201716.7416.8316.7016.7816.3139,100
Jun 09, 201716.6316.7916.6216.7316.2658,800
Jun 08, 201716.4716.7416.4116.6116.1446,400
Jun 07, 201716.3916.4416.3716.4115.9531,400
Jun 06, 201716.5416.5416.3816.4315.9745,500
Jun 05, 201716.7016.7516.5016.5716.1061,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...